시장 데이터를 불러오는 중
전체 종목
팀 ADR 과거 주가
TIM S.A. American Depositary Shares (Each representing 5 Common Shares) · TIMB · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TIM S.A. American Depositary Shares (Each representing 5 Common Shares) · TIMB · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,994 | ₩25,128 | ₩24,056 | ₩24,109 | -3.54% | 107.6만 |
| 2026.10.08 | ₩25,155 | ₩25,316 | ₩24,833 | ₩25,075 | -0.32% | 87.5만 |
| 2026.10.07 | ₩25,786 | ₩26,000 | ₩25,423 | ₩25,504 | -1.09% | 81.7만 |
| 2026.10.06 | ₩26,523 | ₩26,523 | ₩25,343 | ₩25,450 | -4.04% | 100.7만 |
| 2026.10.05 | ₩26,550 | ₩27,059 | ₩25,879 | ₩25,879 | -2.53% | 136.9만 |
| 2026.10.02 | ₩23,560 | ₩24,016 | ₩23,265 | ₩23,908 | +1.48% | 42.6만 |
| 2026.10.01 | ₩23,653 | ₩23,962 | ₩23,157 | ₩23,412 | -1.02% | 65.4만 |
| 2026.09.30 | ₩24,311 | ₩24,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,801 |
| ₩23,935 |
| -1.54% |
| 40.2만 |
| 2026.09.29 | ₩23,573 | ₩23,975 | ₩23,533 | ₩23,948 | +1.59% | 49.4만 |
|---|
| 2026.09.28 | ₩23,868 | ₩23,895 | ₩23,600 | ₩23,653 | -0.90% | 33.9만 |
|---|
| 2026.09.25 | ₩24,431 | ₩24,538 | ₩24,096 | ₩24,351 | -0.33% | 73.1만 |
|---|
| 2026.09.24 | ₩24,619 | ₩25,048 | ₩24,485 | ₩24,579 | -0.16% | 59.7만 |
|---|
| 2026.09.23 | ₩25,048 | ₩25,102 | ₩24,538 | ₩24,592 | -1.82% | 62.9만 |
|---|
| 2026.09.22 | ₩25,289 | ₩25,423 | ₩25,209 | ₩25,397 | +0.42% | 35.9만 |
|---|
| 2026.09.21 | ₩25,732 | ₩25,786 | ₩25,155 | ₩25,383 | -1.35% | 32만 |
|---|
| 2026.09.18 | ₩25,155 | ₩25,370 | ₩24,874 | ₩25,343 | +0.75% | 32만 |
|---|
| 2026.09.17 | ₩25,584 | ₩25,638 | ₩25,236 | ₩25,450 | -0.52% | 31.9만 |
|---|
| 2026.09.16 | ₩25,410 | ₩25,705 | ₩25,383 | ₩25,558 | +0.58% | 22.6만 |
|---|
| 2026.09.15 | ₩25,517 | ₩25,718 | ₩25,450 | ₩25,517 | 0.00% | 25.1만 |
|---|
| 2026.09.14 | ₩24,820 | ₩25,745 | ₩24,820 | ₩25,638 | +3.30% | 72만 |
|---|
| 2026.09.11 | ₩25,692 | ₩25,987 | ₩25,222 | ₩25,330 | -1.41% | 52.1만 |
|---|
| 2026.09.10 | ₩25,115 | ₩25,759 | ₩25,115 | ₩25,718 | +2.40% | 74.3만 |
|---|
| 2026.09.09 | ₩25,128 | ₩25,531 | ₩25,102 | ₩25,423 | +1.17% | 84.3만 |
|---|
| 2026.09.08 | ₩25,209 | ₩25,450 | ₩25,061 | ₩25,115 | -0.37% | 37.4만 |
|---|
| 2026.09.04 | ₩24,699 | ₩24,874 | ₩24,619 | ₩24,713 | +0.05% | 30.4만 |
|---|
| 2026.09.03 | ₩25,450 | ₩25,517 | ₩24,968 | ₩25,075 | -1.48% | 39.1만 |
|---|
| 2026.09.02 | ₩24,485 | ₩24,954 | ₩24,431 | ₩24,673 | +0.77% | 40.7만 |
|---|
| 2026.09.01 | ₩24,176 | ₩24,766 | ₩24,150 | ₩24,324 | +0.61% | 58.7만 |
|---|
| 2026.08.31 | ₩23,975 | ₩24,257 | ₩23,721 | ₩24,056 | +0.34% | 47.3만 |
|---|
| 2026.08.28 | ₩23,667 | ₩23,814 | ₩23,224 | ₩23,667 | 0.00% | 31.1만 |
|---|
| 2026.08.27 | ₩24,083 | ₩24,083 | ₩23,774 | ₩23,828 | -1.06% | 43.4만 |
|---|
| 2026.08.26 | ₩24,485 | ₩24,619 | ₩24,351 | ₩24,378 | -0.44% | 39.4만 |
|---|
| 2026.08.25 | ₩24,297 | ₩24,512 | ₩23,922 | ₩24,485 | +0.77% | 38.7만 |
|---|
| 2026.08.24 | ₩23,573 | ₩24,378 | ₩23,533 | ₩24,378 | +3.41% | 63.2만 |
|---|
| 2026.08.21 | ₩23,721 | ₩24,016 | ₩23,546 | ₩23,922 | +0.85% | 156.9만 |
|---|
| 2026.08.20 | ₩23,895 | ₩24,042 | ₩23,318 | ₩23,426 | -1.96% | 93.7만 |
|---|
| 2026.08.19 | ₩23,627 | ₩24,109 | ₩23,600 | ₩23,841 | +0.91% | 49만 |
|---|
| 2026.08.18 | ₩23,533 | ₩23,774 | ₩23,117 | ₩23,171 | -1.54% | 36.5만 |
|---|
| 2026.08.17 | ₩23,399 | ₩23,600 | ₩23,211 | ₩23,586 | +0.80% | 37.7만 |
|---|
| 2026.08.14 | ₩23,090 | ₩23,399 | ₩22,983 | ₩23,265 | +0.75% | 80.8만 |
|---|
| 2026.08.13 | ₩24,190 | ₩24,257 | ₩23,157 | ₩23,211 | -4.05% | 63.1만 |
|---|
| 2026.08.12 | ₩24,404 | ₩24,485 | ₩24,270 | ₩24,391 | -0.05% | 49.5만 |
|---|
| 2026.08.11 | ₩24,538 | ₩24,713 | ₩24,016 | ₩24,190 | -1.42% | 43만 |
|---|
| 2026.08.10 | ₩24,820 | ₩24,860 | ₩24,565 | ₩24,659 | -0.65% | 37.8만 |
|---|
| 2026.08.07 | ₩24,726 | ₩24,833 | ₩24,485 | ₩24,713 | -0.05% | 50.5만 |
|---|
| 2026.08.06 | ₩24,565 | ₩25,075 | ₩24,538 | ₩24,833 | +1.09% | 42.1만 |
|---|
| 2026.08.05 | ₩24,766 | ₩25,048 | ₩24,471 | ₩24,498 | -1.08% | 63만 |
|---|
| 2026.08.04 | ₩25,182 | ₩25,196 | ₩24,445 | ₩24,525 | -2.61% | 61.7만 |
|---|
| 2026.08.03 | ₩25,651 | ₩25,705 | ₩25,169 | ₩25,370 | -1.10% | 61.1만 |
|---|
| 2026.07.31 | ₩25,839 | ₩26,027 | ₩25,477 | ₩25,705 | -0.52% | 45.3만 |
|---|
| 2026.07.30 | ₩25,491 | ₩25,812 | ₩25,370 | ₩25,638 | +0.58% | 51.3만 |
|---|
| 2026.07.29 | ₩25,839 | ₩26,228 | ₩25,491 | ₩25,544 | -1.14% | 89.2만 |
|---|
| 2026.07.28 | ₩27,073 | ₩27,488 | ₩25,987 | ₩26,536 | -1.98% | 95.5만 |
|---|
| 2026.07.27 | ₩28,400 | ₩28,575 | ₩27,837 | ₩27,998 | -1.42% | 47.6만 |
|---|
| 2026.07.24 | ₩28,105 | ₩29,084 | ₩28,078 | ₩28,561 | +1.62% | 71.8만 |
|---|
| 2026.07.23 | ₩28,534 | ₩28,870 | ₩28,052 | ₩28,226 | -1.08% | 47.2만 |
|---|
| 2026.07.22 | ₩29,634 | ₩30,023 | ₩29,379 | ₩29,527 | -0.36% | 49.2만 |
|---|
| 2026.07.21 | ₩29,728 | ₩29,929 | ₩29,540 | ₩29,848 | +0.41% | 21.1만 |
|---|
| 2026.07.20 | ₩29,701 | ₩29,996 | ₩29,527 | ₩29,822 | +0.41% | 39.8만 |
|---|
| 2026.07.17 | ₩29,419 | ₩29,728 | ₩29,299 | ₩29,688 | +0.91% | 60.4만 |
|---|
| 2026.07.16 | ₩29,781 | ₩29,781 | ₩29,232 | ₩29,567 | -0.72% | 36.9만 |
|---|
| 2026.07.15 | ₩30,076 | ₩30,331 | ₩29,848 | ₩29,983 | -0.31% | 67.6만 |
|---|
| 2026.07.14 | ₩29,808 | ₩30,465 | ₩29,701 | ₩30,465 | +2.20% | 107.1만 |
|---|
| 2026.07.13 | ₩29,755 | ₩29,956 | ₩29,299 | ₩29,352 | -1.35% | 37.4만 |
|---|
| 2026.07.10 | ₩29,661 | ₩30,063 | ₩29,567 | ₩29,875 | +0.72% | 53만 |
|---|
| 2026.07.09 | ₩29,030 | ₩29,258 | ₩28,601 | ₩29,218 | +0.65% | 56.3만 |
|---|
| 2026.07.08 | ₩29,339 | ₩29,701 | ₩29,057 | ₩29,151 | -0.64% | 55.6만 |
|---|
| 2026.07.07 | ₩29,607 | ₩29,728 | ₩29,165 | ₩29,366 | -0.82% | 36.7만 |
|---|
| 2026.07.06 | ₩29,299 | ₩29,446 | ₩29,071 | ₩29,272 | -0.09% | 47.6만 |
|---|
| 2026.07.02 | ₩29,124 | ₩29,553 | ₩28,910 | ₩29,111 | -0.05% | 25.9만 |
|---|
| 2026.07.01 | ₩28,145 | ₩28,762 | ₩28,052 | ₩28,601 | +1.62% | 58.5만 |
|---|
| 2026.06.30 | ₩28,414 | ₩28,735 | ₩28,199 | ₩28,722 | +1.09% | 18.4만 |
|---|
| 2026.06.29 | ₩29,312 | ₩29,352 | ₩28,896 | ₩28,937 | -1.28% | 23.2만 |
|---|
| 2026.06.26 | ₩29,419 | ₩29,835 | ₩29,419 | ₩29,540 | +0.41% | 32.9만 |
|---|
| 2026.06.25 | ₩29,165 | ₩29,393 | ₩28,749 | ₩29,393 | +0.78% | 25만 |
|---|
| 2026.06.24 | ₩28,923 | ₩29,098 | ₩28,454 | ₩28,789 | -0.46% | 22.5만 |
|---|
| 2026.06.23 | ₩28,601 | ₩29,406 | ₩28,601 | ₩29,030 | +1.50% | 29.2만 |
|---|
| 2026.06.22 | ₩28,226 | ₩28,749 | ₩28,052 | ₩28,709 | +1.71% | 29.1만 |
|---|
| 2026.06.18 | ₩27,918 | ₩28,293 | ₩27,690 | ₩27,783 | -0.48% | 39.1만 |
|---|
| 2026.06.17 | ₩29,017 | ₩29,191 | ₩27,998 | ₩28,145 | -3.00% | 41만 |
|---|
| 2026.06.16 | ₩29,393 | ₩29,393 | ₩28,628 | ₩28,829 | -1.92% | 34.2만 |
|---|
| 2026.06.15 | ₩30,452 | ₩30,532 | ₩29,486 | ₩29,567 | -2.91% | 23.2만 |
|---|
| 2026.06.12 | ₩30,023 | ₩30,157 | ₩29,822 | ₩29,889 | -0.45% | 24.4만 |
|---|
| 2026.06.11 | ₩29,178 | ₩29,822 | ₩29,044 | ₩29,728 | +1.88% | 28.6만 |
|---|
| 2026.06.10 | ₩28,615 | ₩29,071 | ₩28,575 | ₩28,937 | +1.12% | 42.3만 |
|---|
| 2026.06.09 | ₩29,098 | ₩29,151 | ₩28,655 | ₩28,883 | -0.74% | 41.9만 |
|---|
| 2026.06.08 | ₩28,856 | ₩28,910 | ₩28,387 | ₩28,561 | -1.02% | 21.4만 |
|---|
| 2026.06.05 | ₩29,272 | ₩29,393 | ₩28,709 | ₩28,923 | -1.19% | 34만 |
|---|
| 2026.06.04 | ₩29,486 | ₩29,728 | ₩29,151 | ₩29,419 | -0.23% | 20.6만 |
|---|
| 2026.06.03 | ₩29,138 | ₩29,553 | ₩29,084 | ₩29,473 | +1.15% | 38.4만 |
|---|
| 2026.06.02 | ₩29,527 | ₩29,875 | ₩29,393 | ₩29,607 | +0.27% | 18.6만 |
|---|
| 2026.06.01 | ₩29,366 | ₩29,446 | ₩29,138 | ₩29,272 | -0.32% | 29.6만 |
|---|
| 2026.05.29 | ₩29,634 | ₩29,634 | ₩29,151 | ₩29,527 | -0.36% | 26.3만 |
|---|
| 2026.05.28 | ₩29,795 | ₩30,318 | ₩29,594 | ₩29,862 | +0.23% | 30.6만 |
|---|
| 2026.05.27 | ₩30,009 | ₩30,197 | ₩29,728 | ₩29,889 | -0.40% | 22.8만 |
|---|
| 2026.05.26 | ₩30,170 | ₩30,224 | ₩29,875 | ₩30,157 | -0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩30,197 | ₩30,278 | ₩29,835 | ₩29,996 | -0.67% | 25.4만 |
|---|
| 2026.05.21 | ₩29,889 | ₩30,479 | ₩29,822 | ₩30,358 | +1.57% | 18.3만 |
|---|
| 2026.05.20 | ₩29,822 | ₩30,331 | ₩29,768 | ₩30,210 | +1.30% | 25.4만 |
|---|
| 2026.05.19 | ₩29,191 | ₩29,661 | ₩29,084 | ₩29,661 | +1.61% | 26만 |
|---|
| 2026.05.18 | ₩29,607 | ₩29,781 | ₩29,473 | ₩29,728 | +0.41% | 32.8만 |
|---|
| 2026.05.15 | ₩29,822 | ₩29,875 | ₩29,366 | ₩29,393 | -1.44% | 24.6만 |
|---|
| 2026.05.14 | ₩30,452 | ₩30,492 | ₩30,143 | ₩30,452 | 0.00% | 30.7만 |
|---|
| 2026.05.13 | ₩30,747 | ₩31,069 | ₩29,996 | ₩30,117 | -2.05% | 44.6만 |
|---|
| 2026.05.12 | ₩31,203 | ₩31,404 | ₩31,002 | ₩31,069 | -0.43% | 94.2만 |
|---|
| 2026.05.11 | ₩31,632 | ₩32,061 | ₩31,109 | ₩31,270 | -1.14% | 44.3만 |
|---|
| 2026.05.08 | ₩32,262 | ₩32,544 | ₩31,900 | ₩31,900 | -1.12% | 101.1만 |
|---|
| 2026.05.07 | ₩33,093 | ₩33,093 | ₩31,525 | ₩31,645 | -4.38% | 122.6만 |
|---|
| 2026.05.06 | ₩34,354 | ₩34,488 | ₩33,201 | ₩33,549 | -2.34% | 65만 |
|---|
| 2026.05.05 | ₩35,722 | ₩36,647 | ₩35,185 | ₩36,338 | +1.73% | 33만 |
|---|
| 2026.05.04 | ₩35,011 | ₩35,252 | ₩34,542 | ₩34,716 | -0.84% | 27.8만 |
|---|
| 2026.05.01 | ₩34,823 | ₩34,850 | ₩34,354 | ₩34,381 | -1.27% | 20.1만 |
|---|
| 2026.04.30 | ₩34,032 | ₩34,904 | ₩33,925 | ₩34,783 | +2.21% | 27.9만 |
|---|
| 2026.04.29 | ₩33,683 | ₩33,925 | ₩33,308 | ₩33,308 | -1.11% | 29.7만 |
|---|
| 2026.04.28 | ₩33,925 | ₩34,193 | ₩33,375 | ₩34,112 | +0.55% | 25만 |
|---|
| 2026.04.27 | ₩35,292 | ₩35,413 | ₩34,649 | ₩34,662 | -1.79% | 20.8만 |
|---|
| 2026.04.24 | ₩34,837 | ₩35,158 | ₩34,609 | ₩34,997 | +0.46% | 20.5만 |
|---|
| 2026.04.23 | ₩34,810 | ₩35,266 | ₩34,649 | ₩34,904 | +0.27% | 27.9만 |
|---|
| 2026.04.22 | ₩35,896 | ₩35,950 | ₩34,542 | ₩34,689 | -3.36% | 26.8만 |
|---|
| 2026.04.21 | ₩36,298 | ₩36,338 | ₩35,561 | ₩35,601 | -1.92% | 23.3만 |
|---|
| 2026.04.20 | ₩36,177 | ₩36,405 | ₩35,976 | ₩36,258 | +0.22% | 25만 |
|---|
| 2026.04.17 | ₩35,976 | ₩36,231 | ₩35,681 | ₩35,976 | 0.00% | 37.2만 |
|---|
| 2026.04.16 | ₩36,540 | ₩36,540 | ₩35,587 | ₩35,708 | -2.28% | 52.3만 |
|---|
| 2026.04.15 | ₩36,593 | ₩36,848 | ₩36,164 | ₩36,620 | +0.07% | 68.3만 |
|---|
| 2026.04.14 | ₩36,928 | ₩37,089 | ₩36,486 | ₩36,647 | -0.76% | 61.4만 |
|---|
| 2026.04.13 | ₩36,915 | ₩37,062 | ₩36,218 | ₩36,607 | -0.84% | 55.5만 |
|---|
| 2026.04.10 | ₩37,264 | ₩37,840 | ₩37,103 | ₩37,492 | +0.61% | 99.7만 |
|---|
| 2026.04.09 | ₩36,365 | ₩37,062 | ₩36,298 | ₩36,982 | +1.70% | 30.2만 |
|---|
| 2026.04.08 | ₩36,620 | ₩36,727 | ₩35,882 | ₩36,204 | -1.14% | 30.9만 |
|---|
| 2026.04.07 | ₩34,649 | ₩34,944 | ₩34,153 | ₩34,917 | +0.77% | 82.3만 |
|---|
| 2026.04.06 | ₩35,252 | ₩35,507 | ₩34,796 | ₩34,877 | -1.07% | 18.4만 |
|---|
| 2026.04.02 | ₩35,279 | ₩35,856 | ₩35,078 | ₩35,373 | +0.27% | 36.1만 |
|---|
| 2026.04.01 | ₩35,722 | ₩36,110 | ₩35,386 | ₩35,829 | +0.30% | 63.7만 |
|---|
| 2026.03.31 | ₩34,890 | ₩35,668 | ₩34,595 | ₩35,520 | +1.81% | 61.2만 |
|---|
| 2026.03.30 | ₩34,434 | ₩34,501 | ₩33,952 | ₩34,153 | -0.82% | 27.5만 |
|---|
| 2026.03.27 | ₩34,340 | ₩34,850 | ₩34,086 | ₩34,220 | -0.35% | 19.7만 |
|---|
| 2026.03.26 | ₩34,810 | ₩35,051 | ₩34,273 | ₩34,327 | -1.39% | 25.4만 |
|---|
| 2026.03.25 | ₩35,199 | ₩35,628 | ₩34,984 | ₩35,145 | -0.15% | 34.5만 |
|---|
| 2026.03.24 | ₩33,777 | ₩34,689 | ₩33,670 | ₩34,595 | +2.42% | 38.8만 |
|---|
| 2026.03.23 | ₩33,670 | ₩34,716 | ₩33,536 | ₩34,434 | +2.27% | 57.1만 |
|---|
| 2026.03.20 | ₩33,697 | ₩33,817 | ₩32,785 | ₩33,013 | -2.03% | 41.9만 |
|---|
| 2026.03.19 | ₩33,590 | ₩34,475 | ₩33,241 | ₩34,180 | +1.76% | 40.4만 |
|---|
| 2026.03.18 | ₩34,180 | ₩34,247 | ₩33,657 | ₩33,791 | -1.14% | 30.7만 |
|---|
| 2026.03.17 | ₩34,649 | ₩34,716 | ₩34,099 | ₩34,367 | -0.81% | 36.1만 |
|---|
| 2026.03.16 | ₩34,045 | ₩34,340 | ₩33,750 | ₩34,153 | +0.32% | 41.1만 |
|---|
| 2026.03.13 | ₩34,260 | ₩34,501 | ₩33,402 | ₩33,509 | -2.19% | 39.1만 |
|---|
| 2026.03.12 | ₩34,086 | ₩34,112 | ₩33,549 | ₩33,643 | -1.30% | 38.2만 |
|---|
| 2026.03.11 | ₩35,024 | ₩35,547 | ₩34,837 | ₩34,957 | -0.19% | 36.1만 |
|---|
| 2026.03.10 | ₩34,957 | ₩35,748 | ₩34,863 | ₩35,440 | +1.38% | 55.3만 |
|---|
| 2026.03.09 | ₩34,059 | ₩35,065 | ₩33,657 | ₩34,863 | +2.36% | 50.9만 |
|---|
| 2026.03.06 | ₩33,563 | ₩34,501 | ₩33,563 | ₩34,126 | +1.68% | 28.4만 |
|---|
| 2026.03.05 | ₩34,555 | ₩34,743 | ₩33,952 | ₩34,273 | -0.81% | 27.7만 |
|---|
| 2026.03.04 | ₩34,863 | ₩35,574 | ₩34,501 | ₩35,574 | +2.04% | 61.3만 |
|---|
| 2026.03.03 | ₩33,576 | ₩34,394 | ₩33,254 | ₩34,139 | +1.68% | 55.2만 |
|---|
| 2026.03.02 | ₩35,587 | ₩36,070 | ₩35,333 | ₩35,534 | -0.15% | 45.7만 |
|---|
| 2026.02.27 | ₩36,472 | ₩36,861 | ₩36,365 | ₩36,848 | +1.03% | 18.1만 |
|---|
| 2026.02.26 | ₩36,915 | ₩36,955 | ₩36,325 | ₩36,714 | -0.54% | 34.2만 |
|---|
| 2026.02.25 | ₩36,687 | ₩36,794 | ₩36,379 | ₩36,714 | +0.07% | 36.2만 |
|---|
| 2026.02.24 | ₩35,815 | ₩36,902 | ₩35,815 | ₩36,875 | +2.96% | 38.7만 |
|---|
| 2026.02.23 | ₩35,212 | ₩35,735 | ₩35,212 | ₩35,587 | +1.07% | 37.7만 |
|---|
| 2026.02.20 | ₩34,582 | ₩35,132 | ₩34,501 | ₩35,118 | +1.55% | 31.5만 |
|---|
| 2026.02.19 | ₩34,770 | ₩35,024 | ₩34,662 | ₩34,783 | +0.04% | 30.5만 |
|---|
| 2026.02.18 | ₩35,225 | ₩35,722 | ₩34,300 | ₩34,501 | -2.06% | 47만 |
|---|
| 2026.02.17 | ₩34,877 | ₩35,882 | ₩34,796 | ₩35,212 | +0.96% | 19.9만 |
|---|
| 2026.02.13 | ₩35,185 | ₩35,467 | ₩34,609 | ₩35,024 | -0.46% | 79.7만 |
|---|
| 2026.02.12 | ₩36,271 | ₩36,714 | ₩36,084 | ₩36,405 | +0.37% | 47.7만 |
|---|
| 2026.02.11 | ₩36,204 | ₩37,197 | ₩36,110 | ₩36,352 | +0.41% | 86.5만 |
|---|
| 2026.02.10 | ₩33,992 | ₩34,394 | ₩33,657 | ₩33,817 | -0.51% | 56.3만 |
|---|
| 2026.02.09 | ₩32,959 | ₩33,925 | ₩32,892 | ₩33,925 | +2.93% | 42.5만 |
|---|
| 2026.02.06 | ₩32,785 | ₩32,933 | ₩32,503 | ₩32,798 | +0.04% | 26.3만 |
|---|
| 2026.02.05 | ₩32,436 | ₩32,691 | ₩31,927 | ₩32,477 | +0.12% | 38.2만 |
|---|
| 2026.02.04 | ₩32,007 | ₩32,088 | ₩31,444 | ₩31,605 | -1.26% | 33.2만 |
|---|
| 2026.02.03 | ₩32,168 | ₩32,396 | ₩31,753 | ₩32,021 | -0.46% | 42.4만 |
|---|
| 2026.02.02 | ₩31,431 | ₩31,793 | ₩31,337 | ₩31,444 | +0.04% | 32.9만 |
|---|
| 2026.01.30 | ₩32,101 | ₩32,115 | ₩31,109 | ₩31,243 | -2.67% | 29.1만 |
|---|
| 2026.01.29 | ₩32,638 | ₩32,718 | ₩31,806 | ₩32,289 | -1.07% | 31.4만 |
|---|
| 2026.01.28 | ₩32,316 | ₩32,517 | ₩32,021 | ₩32,396 | +0.25% | 22.6만 |
|---|
| 2026.01.27 | ₩31,954 | ₩32,088 | ₩31,592 | ₩31,954 | 0.00% | 22.5만 |
|---|
| 2026.01.26 | ₩31,069 | ₩31,390 | ₩30,975 | ₩31,350 | +0.91% | 23.9만 |
|---|
| 2026.01.23 | ₩30,841 | ₩31,444 | ₩30,707 | ₩31,256 | +1.35% | 22.5만 |
|---|
| 2026.01.22 | ₩30,452 | ₩31,136 | ₩30,385 | ₩30,680 | +0.75% | 39.7만 |
|---|
| 2026.01.21 | ₩29,969 | ₩30,465 | ₩29,755 | ₩30,385 | +1.39% | 56.2만 |
|---|
| 2026.01.20 | ₩28,856 | ₩30,318 | ₩28,816 | ₩30,278 | +4.93% | 52.9만 |
|---|
| 2026.01.16 | ₩28,454 | ₩28,588 | ₩28,280 | ₩28,561 | +0.38% | 45.8만 |
|---|
| 2026.01.15 | ₩28,052 | ₩29,138 | ₩27,904 | ₩29,057 | +3.59% | 57.5만 |
|---|
| 2026.01.14 | ₩28,078 | ₩28,521 | ₩28,038 | ₩28,320 | +0.86% | 42.1만 |
|---|
| 2026.01.13 | ₩27,877 | ₩27,931 | ₩27,260 | ₩27,341 | -1.92% | 64.3만 |
|---|
| 2026.01.12 | ₩27,850 | ₩28,132 | ₩27,824 | ₩28,105 | +0.91% | 46.4만 |
|---|
| 2026.01.09 | ₩27,636 | ₩27,891 | ₩27,529 | ₩27,824 | +0.68% | 37.8만 |
|---|
| 2026.01.08 | ₩26,885 | ₩27,408 | ₩26,885 | ₩27,395 | +1.90% | 43.4만 |
|---|
| 2026.01.07 | ₩26,979 | ₩27,287 | ₩26,898 | ₩26,925 | -0.20% | 115.9만 |
|---|
| 2026.01.06 | ₩26,952 | ₩27,234 | ₩26,791 | ₩26,965 | +0.05% | 90.6만 |
|---|
| 2026.01.05 | ₩26,563 | ₩26,965 | ₩26,550 | ₩26,778 | +0.81% | 44.6만 |
|---|
| 2026.01.02 | ₩26,402 | ₩26,738 | ₩26,308 | ₩26,697 | +1.12% | 45.8만 |
|---|
| 2025.12.31 | ₩25,973 | ₩26,215 | ₩25,879 | ₩26,081 | +0.41% | 19.3만 |
|---|
| 2025.12.30 | ₩26,469 | ₩26,496 | ₩26,161 | ₩26,161 | -1.17% | 35.4만 |
|---|
| 2025.12.29 | ₩25,812 | ₩26,094 | ₩25,812 | ₩25,960 | +0.57% | 38만 |
|---|
| 2025.12.26 | ₩27,113 | ₩27,180 | ₩26,912 | ₩27,180 | +0.25% | 33.5만 |
|---|
| 2025.12.24 | ₩26,912 | ₩27,193 | ₩26,898 | ₩27,180 | +1.00% | 10.1만 |
|---|
| 2025.12.23 | ₩26,965 | ₩27,140 | ₩26,858 | ₩26,925 | -0.15% | 25.6만 |
|---|
| 2025.12.22 | ₩26,885 | ₩27,247 | ₩26,603 | ₩26,898 | +0.05% | 93.4만 |
|---|
| 2025.12.19 | ₩27,716 | ₩27,810 | ₩27,542 | ₩27,649 | -0.24% | 37.9만 |
|---|
| 2025.12.18 | ₩27,488 | ₩27,730 | ₩27,354 | ₩27,555 | +0.24% | 47.7만 |
|---|
| 2025.12.17 | ₩27,770 | ₩28,092 | ₩27,676 | ₩27,757 | -0.05% | 25.8만 |
|---|
| 2025.12.16 | ₩28,548 | ₩28,548 | ₩27,904 | ₩27,904 | -2.25% | 28.2만 |
|---|
| 2025.12.15 | ₩29,124 | ₩29,165 | ₩28,843 | ₩29,084 | -0.14% | 17.6만 |
|---|
| 2025.12.12 | ₩29,084 | ₩29,258 | ₩28,749 | ₩28,923 | -0.55% | 26.6만 |
|---|
| 2025.12.11 | ₩29,406 | ₩29,728 | ₩28,816 | ₩28,829 | -1.96% | 41.7만 |
|---|
| 2025.12.10 | ₩28,829 | ₩29,111 | ₩28,655 | ₩28,977 | +0.51% | 30.6만 |
|---|
| 2025.12.09 | ₩28,668 | ₩28,990 | ₩28,561 | ₩28,870 | +0.70% | 40.5만 |
|---|
| 2025.12.08 | ₩29,205 | ₩29,299 | ₩28,829 | ₩28,896 | -1.06% | 33.6만 |
|---|
| 2025.12.05 | ₩29,875 | ₩30,103 | ₩28,400 | ₩28,467 | -4.71% | 55.1만 |
|---|
| 2025.12.04 | ₩30,425 | ₩30,626 | ₩29,983 | ₩30,009 | -1.37% | 50.1만 |
|---|
| 2025.12.03 | ₩30,385 | ₩30,385 | ₩29,701 | ₩29,755 | -2.07% | 36.6만 |
|---|
| 2025.12.02 | ₩30,291 | ₩30,492 | ₩29,969 | ₩30,331 | +0.13% | 62.6만 |
|---|
| 2025.12.01 | ₩30,827 | ₩31,002 | ₩30,398 | ₩30,640 | -0.61% | 29.5만 |
|---|
| 2025.11.28 | ₩31,712 | ₩31,739 | ₩31,243 | ₩31,484 | -0.72% | 14.1만 |
|---|
| 2025.11.26 | ₩31,645 | ₩31,712 | ₩31,297 | ₩31,297 | -1.10% | 29.5만 |
|---|
| 2025.11.25 | ₩30,693 | ₩31,015 | ₩30,519 | ₩30,894 | +0.66% | 17.4만 |
|---|
| 2025.11.24 | ₩30,881 | ₩30,975 | ₩30,505 | ₩30,747 | -0.43% | 25.2만 |
|---|
| 2025.11.21 | ₩30,318 | ₩30,680 | ₩30,264 | ₩30,599 | +0.93% | 31.1만 |
|---|
| 2025.11.20 | ₩30,613 | ₩30,747 | ₩29,875 | ₩29,956 | -2.15% | 23.3만 |
|---|
| 2025.11.19 | ₩30,961 | ₩31,109 | ₩30,465 | ₩30,492 | -1.52% | 24.4만 |
|---|
| 2025.11.18 | ₩30,961 | ₩31,551 | ₩30,961 | ₩31,390 | +1.39% | 26.4만 |
|---|
| 2025.11.17 | ₩31,189 | ₩31,337 | ₩30,908 | ₩31,002 | -0.60% | 30.8만 |
|---|
| 2025.11.14 | ₩31,055 | ₩31,592 | ₩31,042 | ₩31,417 | +1.17% | 20.7만 |
|---|
| 2025.11.13 | ₩30,988 | ₩31,270 | ₩30,479 | ₩30,894 | -0.30% | 45.9만 |
|---|
| 2025.11.12 | ₩31,484 | ₩31,498 | ₩31,109 | ₩31,216 | -0.85% | 26만 |
|---|
| 2025.11.11 | ₩31,994 | ₩32,021 | ₩31,525 | ₩31,873 | -0.38% | 38.7만 |
|---|
| 2025.11.10 | ₩31,189 | ₩31,283 | ₩30,814 | ₩30,908 | -0.90% | 42.4만 |
|---|
| 2025.11.07 | ₩30,693 | ₩30,988 | ₩30,599 | ₩30,707 | +0.04% | 32.7만 |
|---|
| 2025.11.06 | ₩31,055 | ₩31,176 | ₩30,546 | ₩30,586 | -1.51% | 32.8만 |
|---|
| 2025.11.05 | ₩31,270 | ₩31,766 | ₩31,055 | ₩31,055 | -0.69% | 43.1만 |
|---|
| 2025.11.04 | ₩30,358 | ₩30,787 | ₩30,197 | ₩30,492 | +0.44% | 34.7만 |
|---|
| 2025.11.03 | ₩30,090 | ₩30,358 | ₩29,889 | ₩30,304 | +0.71% | 72.9만 |
|---|
| 2025.10.31 | ₩30,988 | ₩31,015 | ₩30,197 | ₩30,291 | -2.25% | 38.1만 |
|---|
| 2025.10.30 | ₩30,935 | ₩31,189 | ₩30,841 | ₩31,015 | +0.26% | 34.8만 |
|---|
| 2025.10.29 | ₩31,659 | ₩31,659 | ₩30,988 | ₩31,109 | -1.74% | 46.1만 |
|---|
| 2025.10.28 | ₩31,350 | ₩31,618 | ₩31,176 | ₩31,511 | +0.51% | 52.9만 |
|---|
| 2025.10.27 | ₩31,122 | ₩31,297 | ₩30,894 | ₩31,283 | +0.52% | 42.2만 |
|---|
| 2025.10.24 | ₩30,707 | ₩30,707 | ₩30,291 | ₩30,358 | -1.14% | 97.9만 |
|---|
| 2025.10.23 | ₩29,647 | ₩30,063 | ₩29,446 | ₩30,009 | +1.22% | 32.6만 |
|---|
| 2025.10.22 | ₩29,218 | ₩29,433 | ₩29,151 | ₩29,419 | +0.69% | 78.1만 |
|---|
| 2025.10.21 | ₩29,393 | ₩29,500 | ₩29,232 | ₩29,232 | -0.55% | 23.6만 |
|---|
| 2025.10.20 | ₩29,768 | ₩29,781 | ₩29,486 | ₩29,714 | -0.18% | 14.8만 |
|---|
| 2025.10.17 | ₩28,803 | ₩29,393 | ₩28,803 | ₩29,285 | +1.68% | 20.1만 |
|---|
| 2025.10.16 | ₩28,414 | ₩28,803 | ₩28,333 | ₩28,682 | +0.94% | 21.1만 |
|---|
| 2025.10.15 | ₩27,904 | ₩28,722 | ₩27,891 | ₩28,400 | +1.78% | 35.4만 |
|---|
| 2025.10.14 | ₩27,368 | ₩27,797 | ₩27,368 | ₩27,757 | +1.42% | 20.1만 |
|---|
| 2025.10.13 | ₩27,918 | ₩28,132 | ₩27,757 | ₩27,850 | -0.24% | 31.2만 |
|---|
| 2025.10.10 | ₩28,360 | ₩28,494 | ₩27,381 | ₩27,542 | -2.88% | 47.5만 |
|---|